KissMeData/215200/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202000	2498320300	54200	54200	54200	54200	852
3	20231011	201900	2498320300	54200	54200	54200	54200	0
4	20231011	201800	2498320300	54200	54200	54200	54200	0
5	20231011	201700	2498320300	54200	54200	54200	54200	0
6	20231011	201600	2498320300	54200	54200	54200	54200	0
7	20231011	201500	2498320300	54200	54200	54200	54200	0
8	20231011	201400	2498320300	54200	54200	54200	54200	0
9	20231011	201300	2498320300	54200	54200	54200	54200	0
10	20231011	201200	2498320300	54200	54200	54200	54200	0
11	20231011	201100	2498320300	54200	54200	54200	54200	0
12	20231011	201000	2498320300	54200	54200	54200	54200	0
13	20231011	200900	2498320300	54200	54200	54200	54200	0
14	20231011	200800	2498320300	54200	54200	54200	54200	0
15	20231011	200700	2498320300	54200	54200	54200	54200	0
16	20231011	200600	2498320300	54200	54200	54200	54200	0
17	20231011	200500	2498320300	54200	54200	54200	54200	0
18	20231011	200400	2498320300	54200	54200	54200	54200	0
19	20231011	200300	2498320300	54200	54200	54200	54200	0
20	20231011	200200	2498320300	54200	54200	54200	54200	0
21	20231011	200100	2498320300	54200	54200	54200	54200	0
22	20231011	200000	2498320300	54200	54200	54200	54200	0
23	20231011	195900	2498320300	54200	54200	54200	54200	0
24	20231011	195800	2498320300	54200	54200	54200	54200	0
25	20231011	195700	2498320300	54200	54200	54200	54200	0
26	20231011	195600	2498320300	54200	54200	54200	54200	0
27	20231011	195500	2498320300	54200	54200	54200	54200	0
28	20231011	195400	2498320300	54200	54200	54200	54200	0
29	20231011	195300	2498320300	54200	54200	54200	54200	0
30	20231011	195200	2498320300	54200	54200	54200	54200	0
31	20231011	195100	2498320300	54200	54200	54200	54200	0
32	20231011	195000	2498320300	54200	54200	54200	54200	852
33	20231011	194900	2498320300	54200	54200	54200	54200	0
34	20231011	194800	2498320300	54200	54200	54200	54200	0
35	20231011	194700	2498320300	54200	54200	54200	54200	0
36	20231011	194600	2498320300	54200	54200	54200	54200	0
37	20231011	194500	2498320300	54200	54200	54200	54200	0
38	20231011	194400	2498320300	54200	54200	54200	54200	0
39	20231011	194300	2498320300	54200	54200	54200	54200	0
40	20231011	194200	2498320300	54200	54200	54200	54200	0
41	20231011	194100	2498320300	54200	54200	54200	54200	0
42	20231011	194000	2498320300	54200	54200	54200	54200	0
43	20231011	193900	2498320300	54200	54200	54200	54200	0
44	20231011	193800	2498320300	54200	54200	54200	54200	0
45	20231011	193700	2498320300	54200	54200	54200	54200	0
46	20231011	193600	2498320300	54200	54200	54200	54200	0
47	20231011	193500	2498320300	54200	54200	54200	54200	0
48	20231011	193400	2498320300	54200	54200	54200	54200	0
49	20231011	193300	2498320300	54200	54200	54200	54200	0
50	20231011	193200	2498320300	54200	54200	54200	54200	0
51	20231011	193100	2498320300	54200	54200	54200	54200	0
52	20231011	193000	2498320300	54200	54200	54200	54200	0
53	20231011	192900	2498320300	54200	54200	54200	54200	0
54	20231011	192800	2498320300	54200	54200	54200	54200	0
55	20231011	192700	2498320300	54200	54200	54200	54200	0
56	20231011	192600	2498320300	54200	54200	54200	54200	0
57	20231011	192500	2498320300	54200	54200	54200	54200	0
58	20231011	192400	2498320300	54200	54200	54200	54200	0
59	20231011	192300	2498320300	54200	54200	54200	54200	0
60	20231011	192200	2498320300	54200	54200	54200	54200	0
61	20231011	192100	2498320300	54200	54200	54200	54200	0
62	20231011	192000	2498320300	54200	54200	54200	54200	852
63	20231011	191900	2498320300	54200	54200	54200	54200	0
64	20231011	191800	2498320300	54200	54200	54200	54200	0
65	20231011	191700	2498320300	54200	54200	54200	54200	0
66	20231011	191600	2498320300	54200	54200	54200	54200	0
67	20231011	191500	2498320300	54200	54200	54200	54200	0
68	20231011	191400	2498320300	54200	54200	54200	54200	0
69	20231011	191300	2498320300	54200	54200	54200	54200	0
70	20231011	191200	2498320300	54200	54200	54200	54200	0
71	20231011	191100	2498320300	54200	54200	54200	54200	0
72	20231011	191000	2498320300	54200	54200	54200	54200	0
73	20231011	190900	2498320300	54200	54200	54200	54200	0
74	20231011	190800	2498320300	54200	54200	54200	54200	0
75	20231011	190700	2498320300	54200	54200	54200	54200	0
76	20231011	190600	2498320300	54200	54200	54200	54200	0
77	20231011	190500	2498320300	54200	54200	54200	54200	0
78	20231011	190400	2498320300	54200	54200	54200	54200	0
79	20231011	190300	2498320300	54200	54200	54200	54200	0
80	20231011	190200	2498320300	54200	54200	54200	54200	0
81	20231011	190100	2498320300	54200	54200	54200	54200	0
82	20231011	190000	2498320300	54200	54200	54200	54200	0
83	20231011	185900	2498320300	54200	54200	54200	54200	0
84	20231011	185800	2498320300	54200	54200	54200	54200	0
85	20231011	185700	2498320300	54200	54200	54200	54200	0
86	20231011	185600	2498320300	54200	54200	54200	54200	0
87	20231011	185500	2498320300	54200	54200	54200	54200	0
88	20231011	185400	2498320300	54200	54200	54200	54200	0
89	20231011	185300	2498320300	54200	54200	54200	54200	0
90	20231011	185200	2498320300	54200	54200	54200	54200	0
91	20231011	185100	2498320300	54200	54200	54200	54200	0
92	20231011	185000	2498320300	54200	54200	54200	54200	852
93	20231011	184900	2498320300	54200	54200	54200	54200	0
94	20231011	184800	2498320300	54200	54200	54200	54200	0
95	20231011	184700	2498320300	54200	54200	54200	54200	0
96	20231011	184600	2498320300	54200	54200	54200	54200	0
97	20231011	184500	2498320300	54200	54200	54200	54200	0
98	20231011	184400	2498320300	54200	54200	54200	54200	0
99	20231011	184300	2498320300	54200	54200	54200	54200	0
100	20231011	184200	2498320300	54200	54200	54200	54200	0
101	20231011	184100	2498320300	54200	54200	54200	54200	0
102	20231011	184000	2498320300	54200	54200	54200	54200	0
103	20231011	183900	2498320300	54200	54200	54200	54200	0
104	20231011	183800	2498320300	54200	54200	54200	54200	0
105	20231011	183700	2498320300	54200	54200	54200	54200	0
106	20231011	183600	2498320300	54200	54200	54200	54200	0
107	20231011	183500	2498320300	54200	54200	54200	54200	0
108	20231011	183400	2498320300	54200	54200	54200	54200	0
109	20231011	183300	2498320300	54200	54200	54200	54200	0
110	20231011	183200	2498320300	54200	54200	54200	54200	0
111	20231011	183100	2498320300	54200	54200	54200	54200	0
112	20231011	183000	2498320300	54200	54200	54200	54200	0
113	20231011	182900	2498320300	54200	54200	54200	54200	0
114	20231011	182800	2498320300	54200	54200	54200	54200	0
115	20231011	182700	2498320300	54200	54200	54200	54200	0
116	20231011	182600	2498320300	54200	54200	54200	54200	0
117	20231011	182500	2498320300	54200	54200	54200	54200	0
118	20231011	182400	2498320300	54200	54200	54200	54200	0
119	20231011	182300	2498320300	54200	54200	54200	54200	0
120	20231011	182200	2498320300	54200	54200	54200	54200	0
121	20231011	182100	2498320300	54200	54200	54200	54200	0
122	20231011	182000	2498320300	54200	54200	54200	54200	852
123	20231011	181900	2498320300	54200	54200	54200	54200	0
124	20231011	181800	2498320300	54200	54200	54200	54200	0
125	20231011	181700	2498320300	54200	54200	54200	54200	0
126	20231011	181600	2498320300	54200	54200	54200	54200	0
127	20231011	181500	2498320300	54200	54200	54200	54200	0
128	20231011	181400	2498320300	54200	54200	54200	54200	0
129	20231011	181300	2498320300	54200	54200	54200	54200	0
130	20231011	181200	2498320300	54200	54200	54200	54200	0
131	20231011	181100	2498320300	54200	54200	54200	54200	0
132	20231011	181000	2498320300	54200	54200	54200	54200	0
133	20231011	180900	2498320300	54200	54200	54200	54200	0
134	20231011	180800	2498320300	54200	54200	54200	54200	0
135	20231011	180700	2498320300	54200	54200	54200	54200	0
136	20231011	180600	2498320300	54200	54200	54200	54200	0
137	20231011	180500	2498320300	54200	54200	54200	54200	0
138	20231011	180400	2498320300	54200	54200	54200	54200	0
139	20231011	180300	2498320300	54200	54200	54200	54200	0
140	20231011	180200	2498320300	54200	54200	54200	54200	0
141	20231011	180100	2498320300	54200	54200	54200	54200	0
142	20231011	180000	2498320300	54200	54200	54200	54200	0
143	20231011	175900	2498320300	54200	54200	54200	54200	0
144	20231011	175800	2498320300	54200	54200	54200	54200	0
145	20231011	175700	2498320300	54200	54200	54200	54200	0
146	20231011	175600	2498320300	54200	54200	54200	54200	0
147	20231011	175500	2498320300	54200	54200	54200	54200	0
148	20231011	175400	2498320300	54200	54200	54200	54200	0
149	20231011	175300	2498320300	54200	54200	54200	54200	0
150	20231011	175200	2498320300	54200	54200	54200	54200	0
151	20231011	175100	2498320300	54200	54200	54200	54200	0
152	20231011	175000	2498320300	54200	54200	54200	54200	852
153	20231011	174900	2498320300	54200	54200	54200	54200	0
154	20231011	174800	2498320300	54200	54200	54200	54200	0
155	20231011	174700	2498320300	54200	54200	54200	54200	0
156	20231011	174600	2498320300	54200	54200	54200	54200	0
157	20231011	174500	2498320300	54200	54200	54200	54200	0
158	20231011	174400	2498320300	54200	54200	54200	54200	0
159	20231011	174300	2498320300	54200	54200	54200	54200	0
160	20231011	174200	2498320300	54200	54200	54200	54200	0
161	20231011	174100	2498320300	54200	54200	54200	54200	0
162	20231011	174000	2498320300	54200	54200	54200	54200	0
163	20231011	173900	2498320300	54200	54200	54200	54200	0
164	20231011	173800	2498320300	54200	54200	54200	54200	0
165	20231011	173700	2498320300	54200	54200	54200	54200	0
166	20231011	173600	2498320300	54200	54200	54200	54200	0
167	20231011	173500	2498320300	54200	54200	54200	54200	0
168	20231011	173400	2498320300	54200	54200	54200	54200	0
169	20231011	173300	2498320300	54200	54200	54200	54200	0
170	20231011	173200	2498320300	54200	54200	54200	54200	0
171	20231011	173100	2498320300	54200	54200	54200	54200	0
172	20231011	173000	2498320300	54200	54200	54200	54200	0
173	20231011	172900	2498320300	54200	54200	54200	54200	0
174	20231011	172800	2498320300	54200	54200	54200	54200	0
175	20231011	172700	2498320300	54200	54200	54200	54200	0
176	20231011	172600	2498320300	54200	54200	54200	54200	0
177	20231011	172500	2498320300	54200	54200	54200	54200	0
178	20231011	172400	2498320300	54200	54200	54200	54200	0
179	20231011	172300	2498320300	54200	54200	54200	54200	0
180	20231011	172200	2498320300	54200	54200	54200	54200	0
181	20231011	172100	2498320300	54200	54200	54200	54200	0
182	20231011	172000	2498320300	54200	54200	54200	54200	852
183	20231011	171900	2498320300	54200	54200	54200	54200	0
184	20231011	171800	2498320300	54200	54200	54200	54200	0
185	20231011	171700	2498320300	54200	54200	54200	54200	0
186	20231011	171600	2498320300	54200	54200	54200	54200	0
187	20231011	171500	2498320300	54200	54200	54200	54200	0
188	20231011	171400	2498320300	54200	54200	54200	54200	0
189	20231011	171300	2498320300	54200	54200	54200	54200	0
190	20231011	171200	2498320300	54200	54200	54200	54200	0
191	20231011	171100	2498320300	54200	54200	54200	54200	0
192	20231011	171000	2498320300	54200	54200	54200	54200	0
193	20231011	170900	2498320300	54200	54200	54200	54200	0
194	20231011	170800	2498320300	54200	54200	54200	54200	0
195	20231011	170700	2498320300	54200	54200	54200	54200	0
196	20231011	170600	2498320300	54200	54200	54200	54200	0
197	20231011	170500	2498320300	54200	54200	54200	54200	0
198	20231011	170400	2498320300	54200	54200	54200	54200	0
199	20231011	170300	2498320300	54200	54200	54200	54200	0
200	20231011	170200	2498320300	54200	54200	54200	54200	0
201	20231011	170100	2498320300	54200	54200	54200	54200	0
202	20231011	170000	2498320300	54200	54200	54200	54200	0
203	20231011	165900	2498320300	54200	54200	54200	54200	0
204	20231011	165800	2498320300	54200	54200	54200	54200	0
205	20231011	165700	2498320300	54200	54200	54200	54200	0
206	20231011	165600	2498320300	54200	54200	54200	54200	0
207	20231011	165500	2498320300	54200	54200	54200	54200	0
208	20231011	165400	2498320300	54200	54200	54200	54200	0
209	20231011	165300	2498320300	54200	54200	54200	54200	0
210	20231011	165200	2498320300	54200	54200	54200	54200	0
211	20231011	165100	2498320300	54200	54200	54200	54200	0
212	20231011	165000	2498320300	54200	54200	54200	54200	852
213	20231011	164900	2498320300	54200	54200	54200	54200	0
214	20231011	164800	2498320300	54200	54200	54200	54200	0
215	20231011	164700	2498320300	54200	54200	54200	54200	0
216	20231011	164600	2498320300	54200	54200	54200	54200	0
217	20231011	164500	2498320300	54200	54200	54200	54200	0
218	20231011	164400	2498320300	54200	54200	54200	54200	0
219	20231011	164300	2498320300	54200	54200	54200	54200	0
220	20231011	164200	2498320300	54200	54200	54200	54200	0
221	20231011	164100	2498320300	54200	54200	54200	54200	0
222	20231011	164000	2498320300	54200	54200	54200	54200	0
223	20231011	163900	2498320300	54200	54200	54200	54200	0
224	20231011	163800	2498320300	54200	54200	54200	54200	0
225	20231011	163700	2498320300	54200	54200	54200	54200	0
226	20231011	163600	2498320300	54200	54200	54200	54200	0
227	20231011	163500	2498320300	54200	54200	54200	54200	0
228	20231011	163400	2498320300	54200	54200	54200	54200	0
229	20231011	163300	2498320300	54200	54200	54200	54200	0
230	20231011	163200	2498320300	54200	54200	54200	54200	0
231	20231011	163100	2498320300	54200	54200	54200	54200	0
232	20231011	163000	2498320300	54200	54200	54200	54200	0
233	20231011	162900	2498320300	54200	54200	54200	54200	0
234	20231011	162800	2498320300	54200	54200	54200	54200	0
235	20231011	162700	2498320300	54200	54200	54200	54200	0
236	20231011	162600	2498320300	54200	54200	54200	54200	0
237	20231011	162500	2498320300	54200	54200	54200	54200	0
238	20231011	162400	2498320300	54200	54200	54200	54200	0
239	20231011	162300	2498320300	54200	54200	54200	54200	0
240	20231011	162200	2498320300	54200	54200	54200	54200	0
241	20231011	162100	2498320300	54200	54200	54200	54200	0
242	20231011	162000	2498320300	54200	54200	54200	54200	852
243	20231011	161900	2498320300	54200	54200	54200	54200	0
244	20231011	161800	2498320300	54200	54200	54200	54200	0
245	20231011	161700	2498320300	54200	54200	54200	54200	0
246	20231011	161600	2498320300	54200	54200	54200	54200	0
247	20231011	161500	2498320300	54200	54200	54200	54200	0
248	20231011	161400	2498320300	54200	54200	54200	54200	0
249	20231011	161300	2498320300	54200	54200	54200	54200	0
250	20231011	161200	2498320300	54200	54200	54200	54200	0
251	20231011	161100	2498320300	54200	54200	54200	54200	0
252	20231011	161000	2498320300	54200	54200	54200	54200	0
253	20231011	160900	2498320300	54200	54200	54200	54200	0
254	20231011	160800	2498320300	54200	54200	54200	54200	0
255	20231011	160700	2498320300	54200	54200	54200	54200	0
256	20231011	160600	2498320300	54200	54200	54200	54200	0
257	20231011	160500	2498320300	54200	54200	54200	54200	0
258	20231011	160400	2498320300	54200	54200	54200	54200	0
259	20231011	160300	2498320300	54200	54200	54200	54200	0
260	20231011	160200	2498320300	54200	54200	54200	54200	0
261	20231011	160100	2498320300	54200	54200	54200	54200	0
262	20231011	160000	2498320300	54200	54200	54200	54200	0
263	20231011	155900	2498320300	54200	54200	54200	54200	0
264	20231011	155800	2498320300	54200	54200	54200	54200	0
265	20231011	155700	2498320300	54200	54200	54200	54200	0
266	20231011	155600	2498320300	54200	54200	54200	54200	0
267	20231011	155500	2498320300	54200	54200	54200	54200	0
268	20231011	155400	2498320300	54200	54200	54200	54200	0
269	20231011	155300	2498320300	54200	54200	54200	54200	0
270	20231011	155200	2498320300	54200	54200	54200	54200	0
271	20231011	155100	2498320300	54200	54200	54200	54200	0
272	20231011	155000	2498320300	54200	54200	54200	54200	852
273	20231011	154900	2498320300	54200	54200	54200	54200	0
274	20231011	154800	2498320300	54200	54200	54200	54200	0
275	20231011	154700	2498320300	54200	54200	54200	54200	0
276	20231011	154600	2498320300	54200	54200	54200	54200	0
277	20231011	154500	2498320300	54200	54200	54200	54200	0
278	20231011	154400	2498320300	54200	54200	54200	54200	0
279	20231011	154300	2498320300	54200	54200	54200	54200	0
280	20231011	154200	2498320300	54200	54200	54200	54200	0
281	20231011	154100	2498320300	54200	54200	54200	54200	0
282	20231011	154000	2498320300	54200	54200	54200	54200	0
283	20231011	153900	2498320300	54200	54200	54200	54200	0
284	20231011	153800	2498320300	54200	54200	54200	54200	0
285	20231011	153700	2498320300	54200	54200	54200	54200	0
286	20231011	153600	2498320300	54200	54200	54200	54200	0
287	20231011	153500	2498320300	54200	54200	54200	54200	0
288	20231011	153400	2498320300	54200	54200	54200	54200	0
289	20231011	153300	2498320300	54200	54200	54200	54200	0
290	20231011	153200	2498320300	54200	54200	54200	54200	0
291	20231011	153100	2498320300	54200	54200	54200	54200	0
292	20231011	153000	2498320300	54200	54200	54200	54200	852
293	20231011	152900	2452141900	54200	54200	54200	54200	0
294	20231011	152800	2452141900	54200	54200	54200	54200	0
295	20231011	152700	2452141900	54200	54200	54200	54200	0
296	20231011	152600	2452141900	54200	54200	54200	54200	0
297	20231011	152500	2452141900	54200	54200	54200	54200	0
298	20231011	152400	2452141900	54200	54200	54200	54200	0
299	20231011	152300	2452141900	54200	54200	54200	54200	0
300	20231011	152200	2452141900	54200	54200	54200	54200	0
301	20231011	152100	2452141900	54200	54200	54200	54200	0
302	20231011	152000	2452141900	54200	54200	54200	54200	0
303	20231011	151900	2452141900	54200	54100	54300	54100	146
304	20231011	151800	2444228300	54100	54100	54200	53900	16
305	20231011	151700	2443363200	53900	53900	54000	53900	207
306	20231011	151600	2432192700	54000	54000	54000	54000	102
307	20231011	151500	2426684700	53800	54000	54000	53800	220
308	20231011	151400	2414832600	54000	54000	54000	53800	104
309	20231011	151300	2409217600	53800	53900	54000	53800	178
310	20231011	151200	2399625400	53900	54000	54400	53900	825
311	20231011	151100	2354866100	54000	54100	54200	54000	163
312	20231011	151000	2346045500	54100	54000	54100	54000	248
313	20231011	150900	2332643200	54100	54000	54200	54000	138
314	20231011	150800	2325170500	54000	54000	54200	54000	304
315	20231011	150700	2308706500	54100	54100	54100	54000	250
316	20231011	150600	2295183500	54100	54200	54200	54100	126
317	20231011	150500	2288355500	54100	54000	54100	54000	122
318	20231011	150400	2281755400	54000	54000	54100	54000	74
319	20231011	150300	2277753700	54000	54100	54100	54000	79
320	20231011	150200	2273481000	54000	54000	54000	54000	1
321	20231011	150100	2273427000	54000	54000	54000	54000	16
322	20231011	150000	2272563000	54000	54000	54000	54000	17
323	20231011	145900	2271645000	53900	53800	54000	53800	346
324	20231011	145800	2252963500	53900	53900	53900	53800	80
325	20231011	145700	2248652700	53900	54100	54100	53900	329
326	20231011	145600	2230883500	54100	54200	54200	54100	270
327	20231011	145500	2216251100	54200	54100	54200	54100	112
328	20231011	145400	2210191200	54000	54000	54000	54000	13
329	20231011	145300	2209489200	54000	54000	54000	54000	0
330	20231011	145200	2209489200	54000	54100	54100	54000	88
331	20231011	145100	2204735700	54000	54100	54100	54000	18
332	20231011	145000	2203763100	54100	54100	54100	54100	132
333	20231011	144900	2196621900	54100	54100	54100	54100	372
334	20231011	144800	2176496700	54100	54100	54100	54100	23
335	20231011	144700	2175252400	53900	53900	53900	53900	12
336	20231011	144600	2174605600	54000	54000	54000	54000	121
337	20231011	144500	2168071600	54000	54100	54200	54000	326
338	20231011	144400	2150421700	54200	54100	54200	54100	30
339	20231011	144300	2148796900	54200	54100	54200	54100	282
340	20231011	144200	2133521800	54000	54100	54100	54000	34
341	20231011	144100	2131683700	54000	54000	54000	54000	0
342	20231011	144000	2131683700	54000	54100	54100	54000	74
343	20231011	143900	2127681500	54000	54100	54100	54000	43
344	20231011	143800	2125355300	54000	54100	54100	54000	115
345	20231011	143700	2119135000	54100	54100	54100	54100	86
346	20231011	143600	2114482400	54100	54200	54200	54100	202
347	20231011	143500	2103534200	54200	54300	54300	54100	115
348	20231011	143400	2097311400	54200	54100	54200	54100	828
349	20231011	143300	2052455700	54100	54100	54100	54100	15
350	20231011	143200	2051644200	54200	54100	54200	54100	43
351	20231011	143100	2049314800	54100	54100	54100	54100	142
352	20231011	143000	2041632600	54100	54000	54100	54000	29
353	20231011	142900	2040064900	54000	54000	54000	54000	98
354	20231011	142800	2034772900	54000	54000	54000	54000	74
355	20231011	142700	2030776900	54100	54000	54100	54000	190
356	20231011	142600	2020511400	53900	53900	53900	53900	69
357	20231011	142500	2016792300	54000	53900	54000	53900	14
358	20231011	142400	2016037600	54000	53900	54000	53900	101
359	20231011	142300	2010583700	54000	54100	54200	54000	370
360	20231011	142200	1990582000	54100	53900	54100	53900	261
361	20231011	142100	1976493900	53800	53900	53900	53800	30
362	20231011	142000	1974878200	53900	53800	53900	53800	119
363	20231011	141900	1968464300	53800	53800	53800	53800	12
364	20231011	141800	1967818700	53900	53900	53900	53800	177
365	20231011	141700	1958278500	54000	54000	54000	54000	1
366	20231011	141600	1958224500	53900	54000	54000	53900	311
367	20231011	141500	1941449200	53900	53900	53900	53900	1
368	20231011	141400	1941395300	53900	53900	53900	53900	12
369	20231011	141300	1940748500	53900	54000	54000	53900	220
370	20231011	141200	1928868700	54100	54000	54100	54000	17
371	20231011	141100	1927949200	53900	53900	53900	53900	12
372	20231011	141000	1927302400	53900	54000	54000	53900	19
373	20231011	140900	1926276600	54100	54000	54100	54000	411
374	20231011	140800	1904068000	53900	53900	54000	53900	243
375	20231011	140700	1890968600	53900	54000	54000	53900	132
376	20231011	140600	1883841800	54000	54000	54000	54000	123
377	20231011	140500	1877199800	54000	54000	54000	54000	1
378	20231011	140400	1877145800	54000	54000	54000	54000	12
379	20231011	140300	1876497800	54000	54100	54100	54000	101
380	20231011	140200	1871033800	54000	54000	54000	54000	13
381	20231011	140100	1870331800	54100	54100	54200	54100	134
382	20231011	140000	1863081500	54000	54100	54100	54000	198
383	20231011	135900	1852371000	54000	54200	54200	54000	361
384	20231011	135800	1832838100	54100	54100	54200	54000	444
385	20231011	135700	1808827600	54100	54100	54100	54000	213
386	20231011	135600	1797305500	54100	54000	54100	54000	82
387	20231011	135500	1792871200	54100	54000	54100	54000	1111
388	20231011	135400	1732833400	53900	53900	53900	53900	225
389	20231011	135300	1720705900	54000	53900	54000	53900	496
390	20231011	135200	1693962100	53900	53700	53900	53700	85
391	20231011	135100	1689390100	53800	53800	53800	53800	304
392	20231011	135000	1673034900	53800	53700	53800	53700	311
393	20231011	134900	1656334100	53800	53800	53800	53800	468
394	20231011	134800	1631155700	53800	53800	53800	53800	20
395	20231011	134700	1630079700	53800	53800	53800	53800	37
396	20231011	134600	1628089100	53700	53700	53700	53700	0
397	20231011	134500	1628089100	53700	53600	53700	53600	443
398	20231011	134400	1604300100	53600	53700	53700	53600	327
399	20231011	134300	1586740300	53700	53700	53700	53700	661
400	20231011	134200	1551244600	53700	53700	53700	53700	85
401	20231011	134100	1546680100	53700	53700	53700	53700	1
402	20231011	134000	1546626400	53700	53600	53700	53600	122
403	20231011	133900	1540085200	53600	53600	53600	53600	119
404	20231011	133800	1533706800	53700	53600	53700	53600	214
405	20231011	133700	1522236200	53600	53600	53600	53600	6
406	20231011	133600	1521914600	53600	53500	53600	53500	183
407	20231011	133500	1512120700	53500	53500	53500	53500	21
408	20231011	133400	1510997200	53500	53500	53500	53500	2
409	20231011	133300	1510890200	53500	53500	53500	53500	107
410	20231011	133200	1505165700	53500	53600	53700	53500	492
411	20231011	133100	1478806200	53600	53600	53600	53600	0
412	20231011	133000	1478806200	53600	53500	53600	53500	51
413	20231011	132900	1476072700	53500	53600	53600	53500	101
414	20231011	132800	1470659200	53500	53500	53500	53500	17
415	20231011	132700	1469749700	53500	53500	53500	53500	201
416	20231011	132600	1458996200	53400	53500	53500	53400	61
417	20231011	132500	1455736700	53500	53400	53500	53400	135
418	20231011	132400	1448524200	53400	53500	53500	53400	647
419	20231011	132300	1413924400	53400	53400	53500	53400	286
420	20231011	132200	1398650100	53400	53400	53400	53400	100
421	20231011	132100	1393310100	53400	53400	53400	53400	25
422	20231011	132000	1391975100	53400	53400	53400	53300	42
423	20231011	131900	1389733200	53400	53400	53400	53400	32
424	20231011	131800	1388024400	53400	53400	53400	53400	95
425	20231011	131700	1382951400	53300	53300	53300	53300	97
426	20231011	131600	1377781300	53300	53500	53500	53300	21
427	20231011	131500	1376661800	53300	53300	53500	53300	441
428	20231011	131400	1353142800	53300	53300	53300	53300	13
429	20231011	131300	1352449900	53300	53300	53300	53300	99
430	20231011	131200	1347173200	53300	53300	53300	53200	48
431	20231011	131100	1344614900	53300	53300	53300	53300	12
432	20231011	131000	1343975300	53300	53300	53300	53300	112
433	20231011	130900	1338005700	53300	53300	53300	53300	70
434	20231011	130800	1334274700	53300	53200	53300	53200	38
435	20231011	130700	1332249800	53300	53200	53300	53200	56
436	20231011	130600	1329268800	53200	53200	53200	53200	26
437	20231011	130500	1327885600	53200	53200	53300	53200	22
438	20231011	130400	1326715000	53200	53200	53200	53200	21
439	20231011	130300	1325597800	53300	53200	53300	53200	73
440	20231011	130200	1321711900	53200	53200	53300	53200	48
441	20231011	130100	1319155100	53200	53200	53300	53200	18
442	20231011	130000	1318197300	53200	53300	53300	53200	18
443	20231011	125900	1317239500	53300	53200	53300	53200	27
444	20231011	125800	1315802100	53200	53300	53400	53200	64
445	20231011	125700	1312391700	53400	53500	53500	53400	343
446	20231011	125600	1294071900	53500	53500	53500	53500	20
447	20231011	125500	1293001900	53500	53500	53500	53400	31
448	20231011	125400	1291343600	53500	53500	53500	53400	24
449	20231011	125300	1290060100	53500	53500	53500	53500	5
450	20231011	125200	1289792600	53500	53500	53500	53500	11
451	20231011	125100	1289204100	53500	53500	53500	53500	64
452	20231011	125000	1285780100	53500	53600	53600	53500	82
453	20231011	124900	1281392600	53600	53600	53600	53500	313
454	20231011	124800	1264646600	53600	53600	53600	53600	64
455	20231011	124700	1261216200	53600	53500	53600	53500	225
456	20231011	124600	1249171200	53500	53500	53500	53500	73
457	20231011	124500	1245265700	53500	53500	53500	53500	80
458	20231011	124400	1240985700	53500	53500	53500	53500	28
459	20231011	124300	1239487700	53500	53500	53500	53500	24
460	20231011	124200	1238203700	53500	53500	53500	53400	84
461	20231011	124100	1233715500	53500	53500	53500	53500	10
462	20231011	124000	1233180500	53400	53500	53500	53400	88
463	20231011	123900	1228474500	53500	53400	53500	53400	33
464	20231011	123800	1226710500	53500	53500	53500	53400	118
465	20231011	123700	1220408700	53500	53500	53500	53500	54
466	20231011	123600	1217519700	53500	53500	53500	53400	75
467	20231011	123500	1213509200	53500	53500	53500	53500	22
468	20231011	123400	1212332200	53500	53500	53500	53500	62
469	20231011	123300	1209015200	53500	53500	53500	53500	81
470	20231011	123200	1204681700	53500	53500	53500	53500	26
471	20231011	123100	1203290700	53500	53500	53500	53500	5
472	20231011	123000	1203023200	53500	53400	53500	53400	24
473	20231011	122900	1201739300	53500	53500	53500	53500	21
474	20231011	122800	1200615800	53400	53400	53400	53400	167
475	20231011	122700	1191698000	53500	53500	53500	53500	6
476	20231011	122600	1191377000	53500	53500	53500	53500	13
477	20231011	122500	1190681500	53500	53500	53500	53500	6
478	20231011	122400	1190360500	53500	53500	53500	53500	263
479	20231011	122300	1176290000	53700	53400	53700	53400	299
480	20231011	122200	1160293600	53400	53400	53400	53400	44
481	20231011	122100	1157944000	53400	53400	53400	53400	17
482	20231011	122000	1157036200	53400	53400	53400	53400	33
483	20231011	121900	1155274000	53400	53400	53400	53400	24
484	20231011	121800	1153992400	53400	53400	53400	53400	17
485	20231011	121700	1153084600	53400	53300	53400	53300	178
486	20231011	121600	1143596700	53300	53300	53300	53300	127
487	20231011	121500	1136827600	53300	53300	53300	53300	11
488	20231011	121400	1136241300	53300	53300	53300	53300	18
489	20231011	121300	1135281900	53300	53300	53300	53300	9
490	20231011	121200	1134802200	53300	53300	53300	53300	2
491	20231011	121100	1134695600	53300	53300	53300	53300	50
492	20231011	121000	1132030600	53300	53300	53300	53300	2
493	20231011	120900	1131924000	53300	53300	53300	53300	1
494	20231011	120800	1131870700	53300	53300	53300	53300	0
495	20231011	120700	1131870700	53300	53300	53300	53300	2
496	20231011	120600	1131764100	53300	53100	53300	53100	306
497	20231011	120500	1115481600	53100	53200	53300	53100	243
498	20231011	120400	1102558300	53200	53200	53200	53200	72
499	20231011	120300	1098727900	53200	53300	53400	53200	310
500	20231011	120200	1082207200	53300	53300	53400	53300	35
501	20231011	120100	1080340800	53400	53300	53400	53300	20
502	20231011	120000	1079272900	53300	53400	53400	53300	72
503	20231011	115900	1075431900	53300	53300	53300	53300	26
504	20231011	115800	1074046100	53300	53400	53400	53300	21
505	20231011	115700	1072926600	53300	53300	53300	53300	20
506	20231011	115600	1071860600	53300	53300	53400	53300	8
507	20231011	115500	1071434000	53300	53300	53400	53300	43
508	20231011	115400	1069138800	53300	53300	53400	53300	21
509	20231011	115300	1068019400	53300	53300	53400	53300	65
510	20231011	115200	1064551300	53300	53200	53400	53200	23
511	20231011	115100	1063325700	53200	53300	53300	53200	60
512	20231011	115000	1060131600	53300	53500	53500	53200	739
513	20231011	114900	1020686300	53400	53400	53500	53400	64
514	20231011	114800	1017262900	53400	53400	53400	53400	4
515	20231011	114700	1017049300	53500	53500	53500	53500	2
516	20231011	114600	1016942300	53500	53500	53500	53500	18
517	20231011	114500	1015979300	53500	53500	53500	53500	2
518	20231011	114400	1015872300	53400	53400	53400	53400	122
519	20231011	114300	1009357500	53400	53300	53400	53300	40
520	20231011	114200	1007222100	53400	53400	53400	53400	0
521	20231011	114100	1007222100	53400	53300	53400	53300	45
522	20231011	114000	1004819200	53300	53400	53400	53300	53
523	20231011	113900	1001991100	53300	53300	53300	53300	23
524	20231011	113800	1000765200	53300	53300	53400	53300	60
525	20231011	113700	997563800	53300	53300	53400	53300	50
526	20231011	113600	994898700	53400	53400	53400	53300	382
527	20231011	113500	974504600	53400	53500	53500	53400	48
528	20231011	113400	971939200	53400	53400	53500	53400	28
529	20231011	113300	970443800	53500	53500	53500	53500	23
530	20231011	113200	969213300	53500	53400	53500	53400	53
531	20231011	113100	966378500	53400	53400	53400	53400	15
532	20231011	113000	965577500	53500	53400	53500	53400	51
533	20231011	112900	962850500	53400	53400	53500	53400	34
534	20231011	112800	961034700	53400	53400	53400	53400	25
535	20231011	112700	959699700	53500	53500	53500	53400	77
536	20231011	112600	955580700	53500	53500	53500	53500	33
537	20231011	112500	953815200	53500	53500	53500	53500	2
538	20231011	112400	953708200	53400	53400	53400	53400	36
539	20231011	112300	951785800	53500	53500	53600	53500	44
540	20231011	112200	949431600	53500	53700	53700	53500	540
541	20231011	112100	920463300	53700	53500	53700	53500	325
542	20231011	112000	903059900	53500	53500	53500	53500	111
543	20231011	111900	897121400	53500	53500	53500	53500	19
544	20231011	111800	896104900	53500	53500	53500	53500	23
545	20231011	111700	894874400	53500	53400	53500	53400	147
546	20231011	111600	887021800	53400	53400	53400	53400	33
547	20231011	111500	885259600	53300	53400	53400	53300	100
548	20231011	111400	879919700	53400	53400	53400	53400	2
549	20231011	111300	879812900	53400	53400	53400	53400	0
550	20231011	111200	879812900	53400	53400	53400	53400	1
551	20231011	111100	879759500	53400	53300	53400	53300	313
552	20231011	111000	863065100	53300	53300	53300	53300	36
553	20231011	110900	861146300	53300	53300	53300	53300	37
554	20231011	110800	859174200	53200	53200	53200	53200	26
555	20231011	110700	857791000	53200	53200	53300	53200	26
556	20231011	110600	856407700	53300	53200	53300	53200	57
557	20231011	110500	853371800	53200	53300	53300	53200	48
558	20231011	110400	850816400	53200	53200	53300	53200	147
559	20231011	110300	842992800	53300	53300	53300	53300	2
560	20231011	110200	842886200	53200	53200	53200	53200	10
561	20231011	110100	842354200	53300	53300	53300	53200	85
562	20231011	110000	837825900	53400	53400	53400	53400	290
563	20231011	105900	822339900	53400	53300	53400	53300	18
564	20231011	105800	821378800	53300	53300	53300	53300	33
565	20231011	105700	819619900	53300	53300	53300	53300	88
566	20231011	105600	814929500	53300	53200	53300	53100	152
567	20231011	105500	806842500	53200	53300	53300	53200	321
568	20231011	105400	789733700	53300	53400	53400	53300	93
569	20231011	105300	784774000	53400	53400	53400	53400	65
570	20231011	105200	781303000	53400	53300	53400	53300	60
571	20231011	105100	778104000	53400	53300	53400	53300	44
572	20231011	105000	775755700	53300	53300	53300	53300	20
573	20231011	104900	774689700	53300	53400	53400	53300	48
574	20231011	104800	772128000	53400	53400	53400	53400	5
575	20231011	104700	771861000	53400	53400	53400	53400	33
576	20231011	104600	770098800	53400	53400	53400	53400	17
577	20231011	104500	769191000	53300	53200	53300	53100	243
578	20231011	104400	756255300	53100	53100	53200	53100	50
579	20231011	104300	753598800	53100	53200	53200	53100	26
580	20231011	104200	752217100	53200	53100	53200	53100	17
581	20231011	104100	751313700	53200	53100	53200	53100	69
582	20231011	104000	747644900	53100	53100	53200	53100	61
583	20231011	103900	744403200	53100	53200	53200	53100	38
584	20231011	103800	742383700	53200	53200	53200	53200	5
585	20231011	103700	742117700	53200	53200	53200	53200	10
586	20231011	103600	741585700	53200	53000	53200	53000	232
587	20231011	103500	729274200	53000	53200	53200	53000	206
588	20231011	103400	718325300	53200	53200	53200	53200	80
589	20231011	103300	714069300	53300	53200	53300	53200	51
590	20231011	103200	711353500	53300	53300	53300	53300	39
591	20231011	103100	709274800	53300	53200	53300	53200	46
592	20231011	103000	706825500	53200	53200	53300	53200	65
593	20231011	102900	703364200	53200	53200	53200	53200	30
594	20231011	102800	701768200	53200	53200	53200	53200	35
595	20231011	102700	699906200	53200	53200	53200	53200	5
596	20231011	102600	699640200	53200	53200	53200	53100	232
597	20231011	102500	687297900	53200	53200	53200	53200	67
598	20231011	102400	683733500	53200	53000	53200	53000	231
599	20231011	102300	671473500	53000	53100	53100	53000	43
600	20231011	102200	669193500	53100	53100	53200	53100	225
601	20231011	102100	657238000	53100	53300	53300	53100	101
602	20231011	102000	651864300	53300	53300	53400	53300	244
603	20231011	101900	638858900	53300	53500	53500	53300	196
604	20231011	101800	628386700	53500	53500	53600	53400	181
605	20231011	101700	618710000	53600	53800	53800	53600	367
606	20231011	101600	599001800	53800	53900	53900	53700	227
607	20231011	101500	586787600	53900	53800	53900	53800	211
608	20231011	101400	575434800	53800	53700	53800	53700	397
609	20231011	101300	554093500	53800	53800	53800	53800	243
610	20231011	101200	541020100	53800	53800	53800	53800	18
611	20231011	101100	540051700	53800	53800	53800	53800	115
612	20231011	101000	533864700	53700	53700	53700	53700	1
613	20231011	100900	533811000	53800	53700	53800	53700	20
614	20231011	100800	532735200	53700	53700	53700	53700	87
615	20231011	100700	528063300	53700	53800	53800	53700	156
616	20231011	100600	519684500	53700	53700	53700	53700	134
617	20231011	100500	512488700	53700	53700	53700	53700	32
618	20231011	100400	510770300	53600	53700	53700	53600	57
619	20231011	100300	507709500	53700	53700	53700	53700	22
620	20231011	100200	506528100	53700	53500	53700	53500	581
621	20231011	100100	475425900	53500	53400	53500	53400	37
622	20231011	100000	473446500	53400	53500	53500	53400	50
623	20231011	095900	470771700	53500	53400	53500	53400	13
624	20231011	095800	470077400	53500	53500	53500	53500	21
625	20231011	095700	468953900	53400	53500	53500	53400	66
626	20231011	095600	465427400	53500	53500	53500	53500	33
627	20231011	095500	463661900	53400	53500	53500	53400	105
628	20231011	095400	458054800	53400	53500	53500	53400	16
629	20231011	095300	457200300	53500	53500	53500	53400	70
630	20231011	095200	453458400	53500	53500	53500	53500	0
631	20231011	095100	453458400	53500	53500	53500	53500	66
632	20231011	095000	449927400	53500	53500	53500	53500	100
633	20231011	094900	444577400	53500	53500	53500	53500	50
634	20231011	094800	441902400	53600	53600	53600	53600	18
635	20231011	094700	440937600	53600	53600	53600	53600	49
636	20231011	094600	438311200	53600	53600	53600	53600	34
637	20231011	094500	436488800	53500	53600	53600	53500	153
638	20231011	094400	428300000	53500	53500	53600	53500	20
639	20231011	094300	427228300	53500	53500	53500	53500	137
640	20231011	094200	419898800	53500	53500	53500	53500	177
641	20231011	094100	410429300	53400	53500	53500	53400	164
642	20231011	094000	401664000	53500	53600	53600	53500	52
643	20231011	093900	398877000	53600	53500	53700	53500	457
644	20231011	093800	374398100	53500	53500	53500	53500	59
645	20231011	093700	371241600	53400	53400	53400	53400	50
646	20231011	093600	368571600	53400	53300	53400	53300	165
647	20231011	093500	359764800	53300	53300	53300	53300	4
648	20231011	093400	359551600	53400	53300	53400	53300	364
649	20231011	093300	340149400	53400	53500	53500	53400	64
650	20231011	093200	336731600	53500	53500	53500	53500	9
651	20231011	093100	336250100	53500	53400	53500	53400	290
652	20231011	093000	320764000	53400	53400	53500	53400	5
653	20231011	092900	320496800	53500	53300	53500	53300	140
654	20231011	092800	313019600	53300	53200	53300	53200	42
655	20231011	092700	310781900	53200	53200	53200	53200	57
656	20231011	092600	307749500	53100	53100	53100	53100	50
657	20231011	092500	305094500	53100	53100	53100	53100	1
658	20231011	092400	305041400	53200	53200	53200	53200	7
659	20231011	092300	304669000	53200	53400	53400	53200	229
660	20231011	092200	292462200	53400	53500	53500	53300	458
661	20231011	092100	268041200	53500	53400	53500	53400	10
662	20231011	092000	267506900	53500	53400	53500	53400	304
663	20231011	091900	251272200	53300	53300	53300	53300	125
664	20231011	091800	244609700	53300	53300	53300	53200	241
665	20231011	091700	231782900	53300	53200	53300	53200	126
666	20231011	091600	225076600	53100	53100	53100	53100	50
667	20231011	091500	222421600	53100	53100	53100	53100	2
668	20231011	091400	222315400	53100	53300	53300	53100	46
669	20231011	091300	219869200	53300	53200	53300	53200	160
670	20231011	091200	211343200	53200	53100	53200	53100	75
671	20231011	091100	207355000	53000	53000	53000	52900	123
672	20231011	091000	200837500	53100	53000	53100	53000	34
673	20231011	090900	199033000	53000	53200	53200	53000	10
674	20231011	090800	198502800	53200	52800	53200	52700	76
675	20231011	090700	194479900	52700	52900	52900	52700	75
676	20231011	090600	190516800	52800	52700	52800	52700	947
677	20231011	090500	140609400	52700	52700	52800	52700	112
678	20231011	090400	134703500	52700	53000	53000	52600	573
679	20231011	090300	104468000	53100	53000	53100	52800	297
680	20231011	090200	88773700	52800	52900	53100	52700	451
681	20231011	090100	64978800	52700	52900	53000	52700	384
682	20231011	090000	44670400	53000	53200	53200	52700	841